Power Ledger Historical Data

POWR Page 52
Download
Date Close Price change Market cap Trading volume
Apr 23, 2019 $ 0.126
+0.24%
$ 59.29 million $ 3.63 million
Apr 22, 2019 $ 0.126
-1.08%
$ 59.86 million $ 2.94 million
Apr 21, 2019 $ 0.127
+2.83%
$ 63.95 million $ 3.75 million
Apr 20, 2019 $ 0.124
+1.85%
$ 58.16 million $ 3.51 million
Apr 19, 2019 $ 0.121
-0.62%
$ 57.82 million $ 2.66 million
Apr 18, 2019 $ 0.122
+0.07%
$ 57.45 million $ 2.95 million
Apr 17, 2019 $ 0.123
+2.64%
$ 57.64 million $ 7.36 million
Apr 16, 2019 $ 0.12
+2.29%
$ 60.12 million $ 2.22 million
Apr 15, 2019 $ 0.117
-3.40%
$ 58.77 million $ 2.57 million
Apr 14, 2019 $ 0.121
+2.95%
$ 56.88 million $ 2.47 million
Apr 13, 2019 $ 0.118
-2.58%
$ 59.13 million $ 2.53 million
Apr 12, 2019 $ 0.121
+9.60%
$ 56.81 million $ 3.73 million
Apr 11, 2019 $ 0.11
-9.98%
$ 55.49 million $ 2.53 million
Apr 10, 2019 $ 0.123
-3.59%
$ 61.71 million $ 2.26 million
Apr 9, 2019 $ 0.127
-0.19%
$ 60.57 million $ 3.52 million
Apr 8, 2019 $ 0.128
-3.40%
$ 60.69 million $ 5.72 million
Apr 7, 2019 $ 0.132
+1.64%
$ 62.03 million $ 4.16 million
Apr 6, 2019 $ 0.13
-1.03%
$ 61.78 million $ 1.58 million
Apr 5, 2019 $ 0.131
+3.59%
$ 61.75 million $ 1.38 million
Apr 4, 2019 $ 0.126
+0.01%
$ 59.22 million $ 1.6 million
Apr 3, 2019 $ 0.126
-2.27%
$ 59.86 million $ 3.91 million
Apr 2, 2019 $ 0.129
+3.82%
$ 60.78 million $ 3.59 million
Apr 1, 2019 $ 0.124
-0.14%
$ 62.24 million $ 5.18 million
Mar 31, 2019 $ 0.123
+2.46%
$ 62.09 million $ 2.39 million
Mar 30, 2019 $ 0.121
-2.42%
$ 56.66 million $ 2.09 million
Mar 29, 2019 $ 0.124
+1.70%
$ 62.13 million $ 2.34 million
Mar 28, 2019 $ 0.121
+3.20%
$ 57.78 million $ 4.66 million
Mar 27, 2019 $ 0.117
+5.53%
$ 55.17 million $ 6.68 million
Mar 26, 2019 $ 0.112
+2.43%
$ 53.09 million $ 2.03 million
Mar 25, 2019 $ 0.109
-3.92%
$ 54.61 million $ 7.5 million
Mar 24, 2019 $ 0.113
+5.65%
$ 53.85 million $ 13.67 million
Mar 23, 2019 $ 0.107
+0.85%
$ 50.91 million $ 1.52 million
Mar 22, 2019 $ 0.106
+1.16%
$ 53.35 million $ 1.54 million
Mar 21, 2019 $ 0.105
-4.28%
$ 49.18 million $ 2.38 million
Mar 20, 2019 $ 0.109
+1.50%
$ 54.99 million $ 2.74 million
Mar 19, 2019 $ 0.108
+1.10%
$ 54.13 million $ 1.2 million
Mar 18, 2019 $ 0.106
-1.08%
$ 53.44 million $ 1.22 million
Mar 17, 2019 $ 0.107
-0.94%
$ 50.95 million $ 959,688
Mar 16, 2019 $ 0.108
-1.78%
$ 51.45 million $ 1.85 million
Mar 15, 2019 $ 0.11
+0.67%
$ 55.4 million $ 1.16 million
Mar 14, 2019 $ 0.109
+1.74%
$ 52.1 million $ 3.03 million
Mar 13, 2019 $ 0.108
-5.64%
$ 54.08 million $ 3.01 million
Mar 12, 2019 $ 0.114
+7.82%
$ 53.6 million $ 10.4 million
Mar 11, 2019 $ 0.106
+2.37%
$ 49.69 million $ 6.97 million
Mar 10, 2019 $ 0.103
-2.95%
$ 49.23 million $ 2.04 million
Mar 9, 2019 $ 0.107
+7.31%
$ 46.31 million $ 4.47 million
Mar 8, 2019 $ 0.0993
+1.39%
$ 47.27 million $ 2.42 million
Mar 7, 2019 $ 0.098
+3.68%
$ 95.32 million $ 2.9 million
Mar 6, 2019 $ 0.0945
-1.81%
$ 44.96 million $ 738,510
Mar 5, 2019 $ 0.0962
+3.97%
$ 45.79 million $ 874,148